Consolidated Edison Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	39.300	39.850	39.140	39.720	20.479	1,808,000
2009-08-19	39.130	39.410	39.020	39.370	20.298	2,439,700
2009-08-18	39.340	39.490	39.060	39.290	20.257	2,103,600
2009-08-17	39.500	39.690	39.260	39.350	20.288	2,521,600
2009-08-14	40.490	40.660	40.310	40.640	20.649	1,648,100
2009-08-13	40.510	40.750	40.270	40.470	20.562	2,037,500
2009-08-12	40.050	40.700	40.000	40.500	20.578	2,140,300
2009-08-11	39.940	40.310	39.830	40.190	20.420	1,335,300
2009-08-10	39.790	40.000	39.750	39.980	20.313	1,035,800
2009-08-07	39.660	40.030	39.540	39.860	20.252	1,528,600
2009-08-06	39.580	39.630	39.280	39.550	20.095	1,234,800
2009-08-05	39.590	39.880	39.420	39.640	20.141	1,990,100
2009-08-04	39.490	39.800	39.300	39.500	20.069	1,853,100
2009-08-03	39.480	39.680	39.270	39.560	20.100	1,619,800
2009-07-31	39.410	39.550	39.170	39.360	19.998	1,507,500
2009-07-30	39.430	39.750	39.160	39.490	20.064	1,456,200
2009-07-29	38.930	39.320	38.750	39.220	19.927	1,476,400
2009-07-28	39.100	39.300	38.820	39.070	19.851	1,684,500
2009-07-27	39.100	39.250	38.800	39.240	19.937	1,433,400
2009-07-24	38.510	39.100	38.500	39.010	19.820	1,686,200
2009-07-23	37.750	38.750	37.610	38.670	19.648	1,983,900
2009-07-22	37.870	38.000	37.660	37.840	19.226	1,417,200
2009-07-21	37.720	37.950	37.720	37.920	19.267	1,532,200
2009-07-20	37.510	37.680	37.260	37.610	19.109	1,303,500
2009-07-17	37.510	37.630	37.160	37.390	18.997	2,426,800
2009-07-16	37.800	37.810	37.290	37.690	19.150	1,634,300
2009-07-15	37.540	37.850	37.510	37.820	19.216	2,420,900
2009-07-14	37.090	37.430	36.870	37.380	18.992	1,551,200
2009-07-13	36.790	37.200	36.460	37.140	18.870	1,687,700
2009-07-10	36.640	36.910	36.500	36.630	18.611	1,297,600
2009-07-09	37.200	37.220	36.550	36.760	18.677	1,908,500
2009-07-08	37.010	37.360	36.700	37.010	18.804	1,797,700
2009-07-07	37.660	37.700	36.910	36.960	18.779	1,265,000
2009-07-06	37.000	37.950	37.000	37.530	19.069	2,066,100
2009-07-02	37.510	37.730	37.080	37.280	18.941	1,704,500
2009-07-01	37.500	37.900	37.370	37.800	19.206	1,711,900
2009-06-30	37.410	37.500	36.790	37.420	19.013	3,169,800
2009-06-29	37.080	37.550	36.960	37.530	19.069	1,511,700
2009-06-26	37.130	37.260	36.850	37.040	18.820	1,518,100
2009-06-25	36.350	37.240	36.000	37.140	18.870	2,370,600
2009-06-24	36.490	36.630	36.250	36.440	18.515	2,278,300
2009-06-23	36.990	37.290	36.140	36.260	18.423	3,050,300
2009-06-22	36.420	37.300	36.340	37.030	18.814	2,456,600
2009-06-19	37.400	37.450	36.720	36.790	18.693	2,710,600
2009-06-18	36.660	37.390	36.660	37.330	18.967	1,480,600
2009-06-17	36.300	36.990	36.300	36.780	18.687	2,444,500
2009-06-16	36.750	36.900	36.130	36.440	18.515	2,333,100
2009-06-15	36.850	37.000	36.250	36.560	18.576	1,763,600
2009-06-12	36.490	37.150	36.130	37.080	18.840	1,755,200
2009-06-11	35.900	36.990	35.900	36.680	18.637	2,828,600
2009-06-10	35.740	36.150	35.590	35.920	18.251	3,181,700
2009-06-09	35.790	35.800	35.400	35.440	18.007	1,845,600
2009-06-08	35.790	35.980	35.350	35.810	18.195	1,678,600
2009-06-05	35.770	35.980	35.330	35.780	18.179	2,277,500
2009-06-04	35.630	35.650	35.360	35.540	18.057	1,521,100
2009-06-03	35.830	36.000	35.330	35.520	18.047	2,169,900
2009-06-02	36.240	36.330	35.810	35.840	18.210	2,369,300
2009-06-01	35.520	36.290	35.520	36.230	18.408	2,240,900
2009-05-29	35.540	35.580	35.000	35.460	18.017	2,032,700
2009-05-28	34.940	35.580	34.790	35.410	17.991	2,131,400

← NewerPage 73 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.8880 USD
2026-05-13	0.8880 USD
2026-02-18	0.8880 USD
2025-11-19	0.8500 USD
2025-08-13	0.8500 USD
2025-05-14	0.8500 USD
2025-02-19	0.8500 USD
2024-11-13	0.8300 USD
2024-08-14	0.8300 USD
2024-05-14	0.8300 USD
2024-02-13	0.8300 USD
2023-11-14	0.8100 USD
2023-08-15	0.8100 USD
2023-05-16	0.8100 USD
2023-02-14	0.8100 USD
2022-11-15	0.7900 USD
2022-08-16	0.7900 USD
2022-05-17	0.7900 USD
2022-02-15	0.7900 USD
2021-11-16	0.7750 USD
2021-08-17	0.7750 USD
2021-05-18	0.7750 USD
2021-02-16	0.7750 USD
2020-11-17	0.7650 USD
2020-08-18	0.7650 USD
2020-05-12	0.7650 USD
2020-02-18	0.7650 USD
2019-11-12	0.7400 USD
2019-08-13	0.7400 USD
2019-05-14	0.7400 USD
2019-02-12	0.7400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.